Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1991-03-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $44.38 | $57.75 | 109,000 | — | — |
| 2000-12-28 | $44.13 | $57.43 | 168,400 | — | — |
| 2000-12-27 | $43.63 | $56.78 | 136,500 | — | — |
| 2000-12-26 | $42.75 | $55.64 | 62,500 | — | — |
| 2000-12-22 | $42.13 | $54.83 | 155,100 | — | — |
| 2000-12-21 | $42.31 | $55.07 | 185,100 | — | — |
| 2000-12-20 | $40.19 | $52.30 | 216,400 | — | — |
| 2000-12-19 | $41.94 | $54.58 | 173,000 | — | — |
| 2000-12-18 | $42.00 | $54.66 | 257,000 | — | — |
| 2000-12-15 | $41.00 | $53.36 | 199,800 | — | — |
| 2000-12-14 | $40.06 | $52.14 | 232,800 | — | — |
| 2000-12-13 | $39.00 | $50.76 | 293,500 | — | — |
| 2000-12-12 | $39.44 | $51.33 | 522,500 | — | — |
| 2000-12-11 | $39.19 | $51.00 | 542,600 | — | — |
| 2000-12-08 | $37.81 | $49.21 | 141,400 | — | — |
| 2000-12-07 | $38.19 | $49.70 | 298,200 | — | — |
| 2000-12-06 | $38.31 | $49.86 | 434,300 | — | — |
| 2000-12-05 | $40.75 | $53.04 | 172,300 | — | — |
| 2000-12-04 | $42.31 | $55.07 | 290,100 | — | — |
| 2000-12-01 | $41.13 | $53.52 | 172,900 | — | — |
| 2000-11-30 | $41.75 | $54.34 | 227,300 | — | — |
| 2000-11-29 | $40.25 | $52.39 | 138,000 | — | — |
| 2000-11-28 | $39.56 | $51.49 | 147,300 | — | — |
| 2000-11-27 | $39.00 | $50.76 | 198,900 | — | — |
| 2000-11-24 | $38.31 | $49.86 | 85,200 | — | — |
| 2000-11-22 | $39.13 | $50.92 | 84,400 | — | — |
| 2000-11-21 | $40.31 | $52.47 | 239,500 | — | — |
| 2000-11-20 | $40.44 | $52.63 | 102,800 | — | — |
| 2000-11-17 | $40.56 | $52.79 | 66,800 | — | — |
| 2000-11-16 | $39.94 | $51.98 | 276,200 | — | — |
| 2000-11-15 | $39.63 | $51.57 | 85,100 | — | — |
| 2000-11-14 | $39.50 | $51.41 | 112,300 | — | — |
| 2000-11-13 | $38.75 | $50.43 | 87,800 | — | — |
| 2000-11-10 | $38.50 | $50.11 | 99,300 | — | — |
| 2000-11-09 | $38.38 | $49.94 | 128,100 | — | — |
| 2000-11-08 | $37.94 | $49.38 | 176,400 | — | — |
| 2000-11-07 | $38.81 | $50.51 | 114,600 | — | — |
| 2000-11-06 | $39.06 | $50.84 | 214,500 | — | — |
| 2000-11-03 | $39.31 | $51.16 | 927,400 | — | — |
| 2000-11-02 | $38.69 | $50.35 | 143,800 | — | — |
| 2000-11-01 | $38.25 | $49.78 | 141,900 | — | — |
| 2000-10-31 | $37.63 | $48.97 | 336,300 | — | — |
| 2000-10-30 | $37.56 | $48.89 | 294,100 | — | — |
| 2000-10-27 | $36.63 | $47.67 | 198,400 | — | — |
| 2000-10-26 | $37.06 | $48.24 | 125,600 | — | — |
| 2000-10-25 | $36.38 | $47.34 | 131,000 | — | — |
| 2000-10-24 | $36.00 | $46.85 | 197,400 | — | — |
| 2000-10-23 | $36.88 | $47.99 | 125,400 | — | — |
| 2000-10-20 | $36.50 | $47.50 | 103,800 | — | — |
| 2000-10-19 | $37.44 | $48.72 | 207,500 | — | — |
| 2000-10-18 | $37.94 | $49.38 | 549,200 | — | — |
| 2000-10-17 | $37.00 | $48.16 | 149,700 | — | — |
| 2000-10-16 | $36.75 | $47.83 | 187,500 | — | — |
| 2000-10-13 | $36.50 | $47.50 | 161,000 | — | — |
| 2000-10-12 | $37.13 | $48.32 | 203,600 | — | — |
| 2000-10-11 | $37.06 | $48.24 | 398,200 | — | — |
| 2000-10-10 | $36.63 | $46.62 | 601,400 | — | — |
| 2000-10-09 | $36.31 | $46.22 | 168,100 | — | — |
| 2000-10-06 | $36.06 | $45.90 | 184,400 | — | — |
| 2000-10-05 | $35.19 | $44.79 | 517,500 | — | — |
| 2000-10-04 | $35.13 | $44.71 | 485,800 | — | — |
| 2000-10-03 | $35.44 | $45.11 | 230,300 | — | — |
| 2000-10-02 | $35.56 | $45.27 | 688,700 | — | — |
| 2000-09-29 | $35.31 | $44.95 | 367,500 | — | — |
| 2000-09-28 | $35.19 | $44.79 | 428,800 | — | — |
| 2000-09-27 | $34.94 | $44.47 | 359,100 | — | — |
| 2000-09-26 | $34.50 | $43.92 | 156,400 | — | — |
| 2000-09-25 | $34.44 | $43.84 | 134,700 | — | — |
| 2000-09-22 | $34.56 | $44.00 | 216,500 | — | — |
| 2000-09-21 | $33.81 | $43.04 | 209,200 | — | — |
| 2000-09-20 | $32.75 | $41.69 | 316,200 | — | — |
| 2000-09-19 | $32.56 | $41.45 | 101,300 | — | — |
| 2000-09-18 | $32.56 | $41.45 | 84,100 | — | — |
| 2000-09-15 | $32.56 | $41.45 | 112,700 | — | — |
| 2000-09-14 | $32.81 | $41.77 | 106,900 | — | — |
| 2000-09-13 | $33.13 | $42.17 | 299,500 | — | — |
| 2000-09-12 | $33.00 | $42.01 | 112,800 | — | — |
| 2000-09-11 | $33.06 | $42.09 | 103,400 | — | — |
| 2000-09-08 | $33.44 | $42.56 | 210,200 | — | — |
| 2000-09-07 | $33.56 | $42.72 | 277,000 | — | — |
| 2000-09-06 | $32.94 | $41.93 | 401,500 | — | — |
| 2000-09-05 | $32.75 | $41.69 | 601,200 | — | — |
| 2000-09-01 | $33.75 | $42.96 | 177,900 | — | — |
| 2000-08-31 | $34.44 | $43.84 | 159,600 | — | — |
| 2000-08-30 | $34.63 | $44.07 | 484,000 | — | — |
| 2000-08-29 | $34.38 | $43.76 | 212,900 | — | — |
| 2000-08-28 | $34.56 | $44.00 | 95,800 | — | — |
| 2000-08-25 | $34.63 | $44.07 | 120,500 | — | — |
| 2000-08-24 | $34.75 | $44.23 | 221,300 | — | — |
| 2000-08-23 | $35.38 | $45.03 | 558,500 | — | — |
| 2000-08-22 | $35.81 | $45.59 | 344,600 | — | — |
| 2000-08-21 | $36.19 | $46.06 | 110,100 | — | — |
| 2000-08-18 | $35.75 | $45.51 | 491,900 | — | — |
| 2000-08-17 | $36.25 | $46.14 | 148,600 | — | — |
| 2000-08-16 | $37.00 | $47.10 | 179,400 | — | — |
| 2000-08-15 | $37.31 | $47.50 | 162,800 | — | — |
| 2000-08-14 | $37.44 | $47.66 | 279,800 | — | — |
| 2000-08-11 | $36.75 | $46.78 | 257,800 | — | — |
| 2000-08-10 | $36.00 | $45.83 | 217,900 | — | — |
| 2000-08-09 | $36.38 | $46.30 | 151,000 | — | — |
| 2000-08-08 | $36.13 | $45.98 | 179,200 | — | — |
| 2000-08-07 | $36.38 | $46.30 | 68,300 | — | — |
| 2000-08-04 | $36.50 | $46.46 | 218,300 | — | — |
| 2000-08-03 | $35.81 | $45.59 | 262,800 | — | — |
| 2000-08-02 | $35.50 | $45.19 | 199,500 | — | — |
| 2000-08-01 | $34.94 | $44.47 | 97,200 | — | — |
| 2000-07-31 | $34.81 | $44.31 | 129,900 | — | — |
| 2000-07-28 | $34.63 | $44.07 | 106,100 | — | — |
| 2000-07-27 | $34.88 | $44.39 | 156,500 | — | — |
| 2000-07-26 | $35.50 | $45.19 | 144,700 | — | — |
| 2000-07-25 | $35.56 | $45.27 | 172,600 | — | — |
| 2000-07-24 | $35.69 | $45.43 | 256,600 | — | — |
| 2000-07-21 | $35.19 | $44.79 | 154,900 | — | — |
| 2000-07-20 | $35.94 | $45.75 | 143,500 | — | — |
| 2000-07-19 | $35.44 | $45.11 | 596,300 | — | — |
| 2000-07-18 | $35.31 | $44.95 | 715,400 | — | — |
| 2000-07-17 | $36.44 | $46.38 | 364,400 | — | — |
| 2000-07-14 | $35.81 | $45.59 | 305,300 | — | — |
| 2000-07-13 | $36.31 | $46.22 | 581,700 | — | — |
| 2000-07-12 | $36.88 | $46.94 | 627,300 | — | — |
| 2000-07-11 | $36.94 | $47.02 | 473,400 | — | — |
| 2000-07-10 | $36.75 | $46.78 | 340,800 | — | — |
| 2000-07-07 | $36.69 | $46.70 | 169,400 | — | — |
| 2000-07-06 | $37.31 | $47.50 | 276,900 | — | — |
| 2000-07-05 | $37.00 | $47.10 | 270,100 | — | — |
| 2000-07-03 | $36.38 | $46.30 | 391,500 | — | — |
| 2000-06-30 | $35.56 | $45.27 | 611,000 | — | — |
| 2000-06-29 | $35.00 | $44.55 | 360,700 | — | — |
| 2000-06-28 | $34.75 | $44.23 | 279,500 | — | — |
| 2000-06-27 | $34.63 | $44.07 | 517,200 | — | — |
| 2000-06-26 | $35.38 | $45.03 | 132,800 | — | — |
| 2000-06-23 | $35.44 | $45.11 | 335,000 | — | — |
| 2000-06-22 | $35.44 | $45.11 | 503,700 | — | — |
| 2000-06-21 | $36.00 | $45.83 | 521,300 | — | — |
| 2000-06-20 | $35.75 | $45.51 | 270,700 | — | — |
| 2000-06-19 | $35.75 | $45.51 | 212,200 | — | — |
| 2000-06-16 | $35.94 | $45.75 | 266,100 | — | — |
| 2000-06-15 | $36.25 | $46.14 | 570,300 | — | — |
| 2000-06-14 | $35.56 | $45.27 | 431,300 | — | — |
| 2000-06-13 | $36.00 | $45.83 | 430,100 | — | — |
| 2000-06-12 | $35.38 | $45.03 | 485,500 | — | — |
| 2000-06-09 | $34.75 | $44.23 | 393,000 | — | — |
| 2000-06-08 | $34.69 | $44.15 | 483,800 | — | — |
| 2000-06-07 | $34.56 | $44.00 | 146,300 | — | — |
| 2000-06-06 | $33.88 | $43.12 | 86,800 | — | — |
| 2000-06-05 | $33.75 | $42.96 | 130,300 | — | — |
| 2000-06-02 | $33.31 | $42.40 | 171,500 | — | — |
| 2000-06-01 | $34.19 | $43.52 | 464,500 | — | — |
| 2000-05-31 | $34.56 | $44.00 | 338,600 | — | — |
| 2000-05-30 | $34.94 | $44.47 | 169,800 | — | — |
| 2000-05-26 | $34.19 | $43.52 | 209,500 | — | — |
| 2000-05-25 | $33.63 | $42.80 | 136,100 | — | — |
| 2000-05-24 | $34.31 | $43.68 | 349,100 | — | — |
| 2000-05-23 | $32.94 | $41.93 | 205,000 | — | — |
| 2000-05-22 | $33.00 | $42.01 | 383,100 | — | — |
| 2000-05-19 | $32.50 | $41.37 | 253,300 | — | — |
| 2000-05-18 | $32.06 | $40.81 | 405,900 | — | — |
| 2000-05-17 | $32.69 | $41.61 | 440,700 | — | — |
| 2000-05-16 | $33.50 | $42.64 | 507,600 | — | — |
| 2000-05-15 | $35.31 | $44.95 | 129,500 | — | — |
| 2000-05-12 | $35.88 | $45.67 | 115,600 | — | — |
| 2000-05-11 | $36.00 | $45.83 | 242,700 | — | — |
| 2000-05-10 | $35.69 | $45.43 | 395,400 | — | — |
| 2000-05-09 | $35.75 | $45.51 | 540,800 | — | — |
| 2000-05-08 | $33.31 | $42.40 | 504,500 | — | — |
| 2000-05-05 | $32.94 | $41.93 | 231,600 | — | — |
| 2000-05-04 | $33.63 | $42.80 | 360,800 | — | — |
| 2000-05-03 | $33.50 | $42.64 | 972,500 | — | — |
| 2000-05-02 | $32.25 | $41.05 | 326,200 | — | — |
| 2000-05-01 | $32.81 | $41.77 | 281,100 | — | — |
| 2000-04-28 | $34.00 | $43.28 | 201,700 | — | — |
| 2000-04-27 | $34.38 | $43.76 | 447,000 | — | — |
| 2000-04-26 | $35.00 | $44.55 | 976,100 | — | — |
| 2000-04-25 | $34.63 | $44.07 | 473,900 | — | — |
| 2000-04-24 | $34.50 | $43.92 | 138,700 | — | — |
| 2000-04-20 | $34.44 | $43.84 | 228,100 | — | — |
| 2000-04-19 | $34.88 | $44.39 | 508,100 | — | — |
| 2000-04-18 | $35.75 | $45.51 | 299,700 | — | — |
| 2000-04-17 | $34.44 | $43.84 | 249,600 | — | — |
| 2000-04-14 | $32.50 | $41.37 | 971,700 | — | — |
| 2000-04-13 | $34.94 | $44.47 | 308,500 | — | — |
| 2000-04-12 | $33.75 | $42.96 | 454,000 | — | — |
| 2000-04-11 | $35.19 | $44.79 | 528,300 | — | — |
| 2000-04-10 | $33.06 | $42.09 | 416,300 | — | — |
| 2000-04-07 | $31.56 | $40.18 | 236,500 | — | — |
| 2000-04-06 | $32.56 | $41.45 | 411,000 | — | — |
| 2000-04-05 | $33.06 | $42.09 | 1,048,400 | — | — |
| 2000-04-04 | $33.75 | $42.96 | 842,600 | — | — |
| 2000-04-03 | $32.00 | $40.73 | 780,200 | — | — |
| 2000-03-31 | $30.13 | $38.35 | 510,000 | — | — |
| 2000-03-30 | $29.63 | $37.71 | 708,500 | — | — |
| 2000-03-29 | $28.50 | $36.28 | 427,400 | — | — |
| 2000-03-28 | $28.38 | $36.12 | 682,100 | — | — |
| 2000-03-27 | $28.25 | $35.96 | 285,100 | — | — |
| 2000-03-24 | $27.88 | $35.48 | 997,500 | — | — |
| 2000-03-23 | $28.00 | $35.64 | 919,400 | — | — |
| 2000-03-22 | $28.13 | $35.80 | 882,600 | — | — |
| 2000-03-21 | $27.63 | $35.16 | 1,452,500 | — | — |
| 2000-03-20 | $27.63 | $35.16 | 491,800 | — | — |
| 2000-03-17 | $27.25 | $34.69 | 382,600 | — | — |
| 2000-03-16 | $28.00 | $35.64 | 759,600 | — | — |
| 2000-03-15 | $25.69 | $32.70 | 483,000 | — | — |
| 2000-03-14 | $24.75 | $31.50 | 1,164,300 | — | — |
| 2000-03-13 | $25.25 | $32.14 | 542,200 | — | — |
| 2000-03-10 | $24.81 | $31.58 | 807,800 | — | — |
| 2000-03-09 | $26.00 | $33.10 | 442,500 | — | — |
| 2000-03-08 | $26.94 | $34.29 | 671,000 | — | — |
| 2000-03-07 | $27.31 | $34.01 | 563,900 | — | — |
| 2000-03-06 | $29.25 | $36.42 | 518,200 | — | — |
| 2000-03-03 | $29.94 | $37.28 | 630,400 | — | — |
| 2000-03-02 | $30.25 | $37.67 | 508,600 | — | — |
| 2000-03-01 | $30.94 | $38.52 | 228,300 | — | — |
| 2000-02-29 | $30.81 | $38.37 | 328,600 | — | — |
| 2000-02-28 | $31.13 | $38.76 | 490,800 | — | — |
| 2000-02-25 | $30.94 | $38.52 | 511,600 | — | — |
| 2000-02-24 | $32.50 | $40.47 | 401,300 | — | — |
| 2000-02-23 | $33.56 | $41.79 | 346,900 | — | — |
| 2000-02-22 | $35.13 | $43.74 | 711,300 | — | — |
| 2000-02-18 | $31.44 | $39.14 | 228,300 | — | — |
| 2000-02-17 | $32.69 | $40.70 | 713,400 | — | — |
| 2000-02-16 | $31.81 | $39.61 | 817,000 | — | — |
| 2000-02-15 | $30.63 | $38.13 | 310,600 | — | — |
| 2000-02-14 | $29.75 | $37.04 | 206,200 | — | — |
| 2000-02-11 | $29.25 | $36.42 | 569,200 | — | — |
| 2000-02-10 | $30.44 | $37.90 | 555,700 | — | — |
| 2000-02-09 | $30.56 | $38.05 | 320,600 | — | — |
| 2000-02-08 | $30.56 | $38.05 | 323,500 | — | — |
| 2000-02-07 | $30.06 | $37.43 | 716,100 | — | — |
| 2000-02-04 | $29.00 | $36.11 | 1,004,200 | — | — |
| 2000-02-03 | $30.50 | $37.98 | 1,091,400 | — | — |
| 2000-02-02 | $29.56 | $36.81 | 453,200 | — | — |
| 2000-02-01 | $29.75 | $37.04 | 383,700 | — | — |
| 2000-01-31 | $30.19 | $37.59 | 465,400 | — | — |
| 2000-01-28 | $30.63 | $38.13 | 860,100 | — | — |
| 2000-01-27 | $30.44 | $37.90 | 976,900 | — | — |
| 2000-01-26 | $31.06 | $38.68 | 545,600 | — | — |
| 2000-01-25 | $31.63 | $39.38 | 348,700 | — | — |
| 2000-01-24 | $33.00 | $41.09 | 616,200 | — | — |
| 2000-01-21 | $34.38 | $42.80 | 523,800 | — | — |
| 2000-01-20 | $33.94 | $42.26 | 578,900 | — | — |
| 2000-01-19 | $34.63 | $43.11 | 300,400 | — | — |
| 2000-01-18 | $34.50 | $42.96 | 403,300 | — | — |
| 2000-01-14 | $35.50 | $44.20 | 388,900 | — | — |
| 2000-01-13 | $36.25 | $45.14 | 380,900 | — | — |
| 2000-01-12 | $36.06 | $44.90 | 259,300 | — | — |
| 2000-01-11 | $35.63 | $44.36 | 267,400 | — | — |
| 2000-01-10 | $36.63 | $45.60 | 239,800 | — | — |
| 2000-01-07 | $37.06 | $46.15 | 308,400 | — | — |
| 2000-01-06 | $36.88 | $45.91 | 569,500 | — | — |
| 2000-01-05 | $33.13 | $41.25 | 464,900 | — | — |
| 2000-01-04 | $32.63 | $40.62 | 425,500 | — | — |
| 2000-01-03 | $32.06 | $39.92 | 251,700 | — | — |